格林精密 sz.300968
12.12
+2.19%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.88 | 13.93 | 13.69 | 13.73 | -1.51% | 0.57 | 1.00% |
| 2025-10-21 | 13.61 | 14.03 | 13.49 | 13.94 | +2.73% | 0.88 | 1.54% |
| 2025-10-20 | 13.39 | 13.58 | 13.39 | 13.57 | +2.49% | 0.66 | 1.19% |
| 2025-10-17 | 13.83 | 13.85 | 13.23 | 13.24 | -3.15% | 0.87 | 1.56% |
| 2025-10-16 | 14.23 | 14.23 | 13.63 | 13.67 | -4.00% | 1.42 | 2.49% |
| 2025-10-15 | 14.20 | 14.30 | 13.88 | 14.24 | +0.28% | 1.26 | 2.17% |
| 2025-10-14 | 14.90 | 15.10 | 14.16 | 14.20 | -3.60% | 1.66 | 2.76% |
| 2025-10-13 | 14.50 | 14.91 | 14.10 | 14.73 | -4.78% | 1.81 | 2.98% |
| 2025-10-10 | 15.80 | 15.86 | 15.28 | 15.47 | -2.58% | 1.83 | 2.86% |
| 2025-10-09 | 15.65 | 16.21 | 15.65 | 15.88 | +1.66% | 2.53 | 3.83% |
| 2025-09-30 | 15.62 | 16.09 | 15.47 | 15.62 | 0.00% | 1.97 | 3.04% |
| 2025-09-29 | 15.61 | 16.11 | 15.55 | 15.62 | +0.06% | 1.98 | 3.04% |
| 2025-09-26 | 16.32 | 16.60 | 15.61 | 15.61 | -5.16% | 3.12 | 4.73% |
| 2025-09-25 | 16.11 | 16.53 | 15.96 | 16.46 | +2.05% | 4.43 | 6.56% |
| 2025-09-24 | 16.00 | 16.13 | 15.70 | 16.13 | +0.06% | 3.00 | 4.55% |
| 2025-09-23 | 16.08 | 16.25 | 15.55 | 16.12 | +0.69% | 3.58 | 5.45% |
| 2025-09-22 | 15.20 | 16.22 | 15.10 | 16.01 | +6.24% | 3.89 | 5.90% |
| 2025-09-19 | 15.47 | 15.58 | 15.06 | 15.07 | -2.52% | 1.39 | 2.21% |
| 2025-09-18 | 15.65 | 16.03 | 15.27 | 15.46 | -1.97% | 1.70 | 2.62% |
| 2025-09-17 | 15.63 | 15.99 | 15.58 | 15.77 | +0.57% | 1.46 | 2.24% |